$38.76 +0.18 (%) PwrShr ETF FTII Shs FTSE RAFI Developed Markets ex US Portfolio - NYSE ARCA

Jan. 20, 2017 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PXF historical data

Date Open High Low Close Volume
1/19/201633.1833.2032.6932.92697,748
1/19/201610.1510.1510.1510.15400
1/18/201610.1410.1410.1410.140
1/15/201632.8833.0532.5632.74437,053
1/15/201610.1410.1410.1410.14300
1/14/201633.6834.1433.5134.02392,828
1/14/201610.1210.1210.1210.12300
1/13/201634.3234.4033.4733.5686,368
1/13/201610.1010.1010.1010.10800
1/12/201634.1934.2533.7434.09225,369
1/12/201610.0310.0310.0310.030
1/11/201634.2034.2033.6733.92206,018
1/11/201610.0310.0310.0310.030
1/8/201634.4034.4633.7333.76506,800
1/8/201610.0310.0310.0310.030
1/7/201634.2434.5634.2134.24707,709
1/7/201610.0310.0310.0310.030
1/6/201634.8734.9934.7634.92343,793
1/6/201610.0310.0310.0310.030
1/5/201635.6035.6735.3335.63790,855
1/5/201610.0310.0310.0310.030
1/4/201635.5335.6535.1935.65143,892
1/4/20169.959.959.959.950
12/31/201536.4236.5136.2036.2066,202
12/31/20159.959.959.959.950
12/30/201536.7036.7636.5836.63146,416
12/30/20159.959.959.959.950
12/29/201536.8037.0036.7536.87147,029
12/29/20159.959.959.959.950
12/28/201536.5636.5936.4236.5572,036
12/24/201536.6736.8036.6536.8021,741
12/24/20159.959.959.959.950
12/23/201536.4336.7836.4336.74144,008
12/23/20159.959.959.959.950
12/22/201535.8736.1435.7636.07517,661
12/22/20159.959.959.959.950
12/21/201536.0336.1035.6335.82255,371
12/21/20159.959.959.959.950
12/18/201535.8235.8335.6335.64158,771
12/18/20159.959.959.959.950
12/17/201536.7436.7936.3536.37178,655
12/17/20159.959.959.959.950
12/16/201536.5136.8936.3336.77345,017
12/16/20159.959.959.959.950
12/15/201536.1436.3036.0736.12154,875
12/15/20159.969.969.959.95340
12/14/201536.0436.0435.6035.93247,207
12/14/20159.969.969.969.960
12/11/201536.2036.2035.8735.92180,020
12/11/20159.969.969.969.960
12/10/201536.7736.8836.6436.6793,159
12/10/20159.969.969.969.960
12/9/201536.7337.1036.4736.6780,919
12/9/20159.969.969.969.960
12/8/201536.6236.8136.5836.71103,363
12/8/20159.919.919.919.910
12/7/201537.4837.4837.1837.3260,574
12/7/20159.919.919.919.910
12/4/201537.4037.8037.4037.7736,634
12/4/20159.919.919.919.910
12/3/201537.9337.9337.3437.5050,300
12/3/20159.919.919.919.910
12/2/201537.9838.0237.6637.71116,537
12/2/20159.919.919.919.910
12/1/201538.0638.2238.0438.2277,721
12/1/20159.919.919.919.910
11/30/201537.8337.8637.7437.7797,453
11/30/20159.919.919.919.910
11/27/201537.9537.9537.8637.9014,056
11/27/20159.919.919.919.910
11/26/20159.919.919.919.910
11/25/201537.8737.9537.7237.86163,541
11/25/20159.919.919.919.910
11/24/201537.5337.9137.5137.87181,018
11/24/20159.919.919.919.910
11/23/201537.8837.9437.6937.7632,700
11/23/20159.919.919.919.910
11/20/201538.2938.2937.9938.0058,060
11/20/20159.919.919.919.910
11/19/201538.1938.2838.1438.1522,151
11/19/20159.919.919.919.910
11/18/201537.7338.0037.6638.0060,845
11/18/20159.919.919.919.910
11/17/201537.6537.8037.5537.6160,007
11/17/20159.919.919.919.910
11/16/201537.0437.5437.0437.5458,995
11/16/20159.919.919.919.910
11/13/201537.1637.2336.9937.0767,438
11/13/20159.919.919.919.910
11/12/201537.5637.6637.3837.3853,543
11/12/20159.919.919.919.910
11/11/201538.1238.1637.8937.9489,907
11/11/20159.919.919.919.91714
11/10/201537.7037.8737.6937.8451,588
11/10/20159.929.929.929.920
11/9/201538.0838.1237.7337.8858,004
11/9/20159.929.929.929.920
11/6/201538.2038.2738.0438.2737,872
11/6/20159.929.929.929.920
11/5/201538.6038.6138.3438.4371,702
  • Showing 501-600 of 2,244 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 23
  • >>
Trading Center